16.03
-0.08(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.11 | 16.03 | 16.03 | 16.12 | 16.01 | 11,900 |
| February 19, 2026 | 16.07 | 16.11 | 16.11 | 16.22 | 16 | 12,120 |
| February 18, 2026 | 16.03 | 16.15 | 16.15 | 16.37 | 16.03 | 10,300 |
| February 17, 2026 | 16.06 | 16.1 | 16.1 | 16.1 | 16.02 | 10,232 |
| February 13, 2026 | 15.97 | 16.03 | 16.03 | 16.05 | 15.96 | 5,311 |
| February 12, 2026 | 16.1 | 16.04 | 16.04 | 16.1 | 15.99 | 6,200 |
| February 11, 2026 | 16 | 16.04 | 16.04 | 16.05 | 15.96 | 7,521 |
| February 10, 2026 | 15.96 | 16 | 16 | 16.02 | 15.96 | 9,300 |
| February 09, 2026 | 15.95 | 15.99 | 15.99 | 16.03 | 15.9 | 20,606 |
| February 06, 2026 | 16.08 | 15.95 | 15.95 | 16.08 | 15.91 | 8,300 |
| February 05, 2026 | 15.96 | 15.95 | 15.95 | 15.98 | 15.86 | 16,100 |
| February 04, 2026 | 15.93 | 15.91 | 15.91 | 15.97 | 15.85 | 40,200 |
| February 03, 2026 | 16 | 15.95 | 15.95 | 16 | 15.91 | 22,483 |
| February 02, 2026 | 16.12 | 16.03 | 16.03 | 16.12 | 16.02 | 12,400 |
| January 30, 2026 | 15.92 | 16.12 | 16.12 | 16.13 | 15.86 | 34,000 |
| January 29, 2026 | 16.01 | 15.95 | 15.95 | 16.08 | 15.92 | 8,000 |
| January 28, 2026 | 16.01 | 15.99 | 15.99 | 16.05 | 15.9 | 23,548 |
| January 27, 2026 | 16.02 | 16.01 | 16.01 | 16.02 | 15.92 | 11,800 |
| January 26, 2026 | 16.01 | 15.96 | 15.96 | 16.05 | 15.86 | 24,945 |
| January 23, 2026 | 16.02 | 16 | 16 | 16.1 | 15.95 | 24,631 |
| January 22, 2026 | 16.05 | 16.1 | 16.1 | 16.16 | 16.01 | 39,800 |
| January 21, 2026 | 16.08 | 16.05 | 16.05 | 16.08 | 15.95 | 23,300 |
| January 20, 2026 | 16.05 | 16.03 | 16.03 | 16.12 | 15.91 | 36,838 |
| January 16, 2026 | 16.14 | 16.12 | 16.12 | 16.21 | 16.05 | 16,318 |
| January 15, 2026 | 16.01 | 16.14 | 16.14 | 16.22 | 15.96 | 21,800 |
| January 14, 2026 | 16.08 | 16 | 16 | 16.1 | 15.94 | 25,232 |
| January 13, 2026 | 16.12 | 16.08 | 16.08 | 16.12 | 15.96 | 13,951 |
| January 12, 2026 | 16.02 | 16.06 | 16.06 | 16.07 | 16.01 | 15,500 |
| January 09, 2026 | 16.08 | 16.07 | 16.07 | 16.2 | 16.04 | 8,806 |
| January 08, 2026 | 16.01 | 16.09 | 16.09 | 16.24 | 16 | 31,600 |
| January 07, 2026 | 16.12 | 16.02 | 16.02 | 16.15 | 16.02 | 23,200 |
| January 06, 2026 | 16.05 | 16.08 | 16.08 | 16.08 | 15.96 | 26,327 |
| January 05, 2026 | 16.26 | 16.08 | 16.08 | 16.37 | 16 | 24,213 |
| January 02, 2026 | 16.26 | 16.22 | 16.22 | 16.4 | 16.14 | 18,900 |
| December 31, 2025 | 16.61 | 16.46 | 16.46 | 16.76 | 16.42 | 340,700 |
| December 30, 2025 | 16.27 | 16.58 | 16.58 | 16.7 | 16.2 | 108,919 |
| December 29, 2025 | 16.26 | 16.33 | 16.33 | 16.4 | 16.22 | 27,835 |
| December 26, 2025 | 16.39 | 16.33 | 16.33 | 16.39 | 16.27 | 9,732 |
| December 24, 2025 | 16.2 | 16.34 | 16.34 | 16.35 | 16.2 | 11,123 |
| December 23, 2025 | 16.19 | 16.22 | 16.22 | 16.3 | 16.13 | 11,100 |
| December 22, 2025 | 16.3 | 16.22 | 16.22 | 16.42 | 16.12 | 34,403 |
| December 19, 2025 | 16.27 | 16.32 | 16.32 | 16.37 | 16.18 | 18,008 |
| December 18, 2025 | 16.34 | 16.34 | 16.34 | 16.5 | 16.22 | 20,300 |
| December 17, 2025 | 16.34 | 16.3 | 16.3 | 16.38 | 16.18 | 23,300 |
| December 16, 2025 | 16.22 | 16.29 | 16.29 | 16.4 | 16.22 | 14,641 |
| December 15, 2025 | 16.27 | 16.29 | 16.29 | 16.42 | 16.07 | 17,200 |
| December 12, 2025 | 16.27 | 16.25 | 16.25 | 16.45 | 16.15 | 11,706 |
| December 11, 2025 | 16.24 | 16.39 | 16.39 | 16.43 | 16.24 | 20,400 |
| December 10, 2025 | 16.35 | 16.28 | 16.28 | 16.4 | 16.23 | 30,919 |
| December 09, 2025 | 16.42 | 16.37 | 16.37 | 16.43 | 16.2 | 15,732 |
| December 08, 2025 | 16.38 | 16.35 | 16.35 | 16.41 | 16.2 | 15,026 |
| December 05, 2025 | 16.35 | 16.43 | 16.43 | 16.45 | 16.09 | 19,031 |
| December 04, 2025 | 16.46 | 16.41 | 16.41 | 16.48 | 16.31 | 10,635 |
| December 03, 2025 | 16.31 | 16.47 | 16.47 | 16.49 | 16.31 | 19,703 |
| December 02, 2025 | 16.14 | 16.35 | 16.35 | 16.38 | 16.13 | 32,005 |
| December 01, 2025 | 16.25 | 16.1 | 16.1 | 16.27 | 16.1 | 27,400 |
| November 28, 2025 | 16.3 | 16.28 | 16.28 | 16.33 | 16.28 | 3,164 |
| November 26, 2025 | 16.3 | 16.3 | 16.3 | 16.34 | 16.16 | 15,629 |
| November 25, 2025 | 16.3 | 16.27 | 16.27 | 16.32 | 16.18 | 9,448 |
| November 24, 2025 | 16.15 | 16.23 | 16.23 | 16.35 | 16.12 | 22,000 |